Crompton Greaves Consumer Electricals Limited - CROMPTON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	260	257.4	257.4	261	256.75	1.65M
December 23, 2025	260.9	259.7	259.7	261.35	257.45	2.77M
December 22, 2025	259.95	259.1	259.1	260.6	256.95	3.42M
December 19, 2025	255.65	255.6	255.6	256.95	250.75	3.77M
December 18, 2025	250.6	255.65	255.65	264.3	250	15.02M
December 17, 2025	253.15	249.15	249.15	253.6	248	1.71M
December 16, 2025	252.8	252.45	252.45	254.7	251.55	1.63M
December 15, 2025	254	253.05	253.05	254	251.2	757,187
December 12, 2025	251.9	254.1	254.1	255.25	250.3	1.21M
December 11, 2025	249.95	251.5	251.5	252.55	248.4	1.66M
December 10, 2025	253.5	249.9	249.9	256.3	249	2.07M
December 09, 2025	252.3	253.15	253.15	254.85	250.1	1.7M
December 08, 2025	260.1	252.7	252.7	260.5	251.55	1.79M
December 05, 2025	260.05	260.1	260.1	263.35	257.5	2.32M
December 04, 2025	255.1	258.9	258.9	261.8	255.1	1.91M
December 03, 2025	260.9	255.85	255.85	261.8	255.25	4.9M
December 02, 2025	263.75	260.9	260.9	264.7	260.25	1.46M
December 01, 2025	266	262.45	262.45	267.15	261.6	2.5M
November 28, 2025	266.75	265.35	265.35	267.8	264.6	1.08M
November 27, 2025	269.05	266.65	266.65	269.25	266.15	1.49M
November 26, 2025	265.95	268.35	268.35	271.85	264.4	2.95M
November 25, 2025	265	265.05	265.05	265.55	262.15	2.62M
November 24, 2025	267.95	265.4	265.4	269.85	265	1.8M
November 21, 2025	269.95	267.35	267.35	271.25	265.95	1.8M
November 19, 2025	273.75	274.3	274.3	275.25	272.8	2.68M
November 18, 2025	274.45	273.1	273.1	277.9	271.15	2.18M
November 17, 2025	276.15	274.35	274.35	278.2	273.65	1.79M
November 14, 2025	278.45	276.15	276.15	279.6	274.35	3.37M
November 13, 2025	282.65	278.6	278.6	282.7	276.35	2.08M
November 12, 2025	280.15	281.3	281.3	282.65	278.3	4.62M
November 11, 2025	280.4	279.1	279.1	280.95	273.65	2.26M
November 10, 2025	277.15	280.3	280.3	286.35	276.05	5.65M
November 07, 2025	273	277.15	277.15	279.8	269.1	6.29M
November 06, 2025	283.5	278.55	278.55	284.35	276.4	2.34M
November 04, 2025	285	283.25	283.25	286	282.4	2.34M
November 03, 2025	282.7	284.1	284.1	285.4	280.85	3.22M
October 31, 2025	286.65	282.7	282.7	289.3	281.95	4.58M
October 30, 2025	291	286.65	286.65	291.7	284.7	3.89M
October 29, 2025	291.45	291.05	291.05	292.5	288.75	2.94M
October 28, 2025	292.8	290.3	290.3	293	287.5	4.53M
October 27, 2025	296.9	292.05	292.05	296.9	291.5	3.11M
October 24, 2025	292.75	293.35	293.35	294.5	289	3.22M
October 23, 2025	290	290.95	290.95	293.05	287.65	2.84M
October 21, 2025	290.15	288.6	288.6	290.3	287.6	318,168
October 20, 2025	289.05	287.05	287.05	289.1	285.85	2.85M
October 17, 2025	289	287.5	287.5	291.3	286	1.78M
October 16, 2025	290	288.6	288.6	291.35	285.35	2.39M
October 15, 2025	282.3	288.4	288.4	288.95	281.35	3.81M
October 14, 2025	285.2	280.1	280.1	286.4	278	5.28M
October 13, 2025	288.55	284.5	284.5	288.55	283.4	2.66M
October 10, 2025	286.4	287.75	287.75	290.5	284.8	2.69M
October 09, 2025	287.4	284.55	284.55	287.95	283.15	4.74M
October 08, 2025	289.8	285.95	285.95	289.8	285	3.61M
October 07, 2025	290	287.5	287.5	291.1	286.1	2M
October 06, 2025	297.85	289.05	289.05	297.85	288.1	2.67M
October 03, 2025	295	295.2	295.2	296.05	292.35	2.63M
October 01, 2025	291.35	293.1	293.1	294.55	289.3	2.4M
September 30, 2025	294	291.3	291.3	295.5	286	4.55M
September 29, 2025	294.9	293.65	293.65	295.6	292.1	2.41M
September 26, 2025	299.25	292.6	292.6	300.05	290.35	5.08M

Crompton Greaves Consumer Electricals Limited (CROMPTON.NS) NSE